Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Accenture Plc (NY: ACN )

300.13 -2.70 (-0.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 299.05 302.15 296.46 300.13 1,744,558 -2.70(-0.89%)
Dec 01, 2022 302.45 305.13 300.00 302.83 1,767,160 +1.90(+0.63%)
Nov 30, 2022 286.62 300.97 286.23 300.93 2,767,144 +12.95(+4.50%)
Nov 29, 2022 289.31 290.62 286.62 287.98 1,055,038 -2.62(-0.90%)
Nov 28, 2022 293.26 294.97 289.78 290.60 1,253,096 -5.80(-1.96%)
Nov 25, 2022 294.30 297.52 294.30 296.40 677,925 +1.87(+0.63%)
Nov 23, 2022 293.08 296.39 292.40 294.53 1,229,097 +1.64(+0.56%)
Nov 22, 2022 288.85 293.75 287.16 292.89 1,417,474 +5.87(+2.05%)
Nov 21, 2022 285.50 288.83 285.09 287.02 1,308,064 +0.52(+0.18%)
Nov 18, 2022 290.61 290.90 283.04 286.50 1,323,627 -0.64(-0.22%)
Nov 17, 2022 285.81 289.69 283.35 287.14 1,556,673 -4.37(-1.50%)
Nov 16, 2022 292.75 293.07 290.11 291.51 1,607,898 -1.14(-0.39%)
Nov 15, 2022 293.00 296.45 290.03 292.65 1,960,712 +3.74(+1.29%)
Nov 14, 2022 286.15 292.82 284.98 288.91 2,492,962 -1.18(-0.41%)
Nov 11, 2022 287.21 291.74 280.62 290.09 2,620,514 +3.07(+1.07%)
Nov 10, 2022 278.18 287.31 277.37 287.02 3,121,481 +20.58(+7.72%)
Nov 09, 2022 266.32 269.19 265.37 266.44 1,831,617 -2.59(-0.96%)
Nov 08, 2022 271.09 274.90 266.12 269.03 2,443,985 -0.04(-0.01%)
Nov 07, 2022 262.75 269.11 261.37 269.07 2,169,549 +7.91(+3.03%)
Nov 04, 2022 259.93 264.16 256.13 261.16 2,496,320 +4.28(+1.67%)
Nov 03, 2022 266.64 268.41 256.02 256.88 3,225,499 -15.57(-5.71%)
Nov 02, 2022 279.77 283.21 272.10 272.45 1,727,228 -9.02(-3.20%)
Nov 01, 2022 287.06 288.19 280.56 281.47 1,537,193 -2.43(-0.86%)
Oct 31, 2022 283.48 287.93 283.27 283.90 2,366,888 -3.88(-1.35%)
Oct 28, 2022 279.06 288.22 279.06 287.78 2,306,310 +8.94(+3.21%)
Oct 27, 2022 281.18 282.80 278.45 278.84 1,927,742 -1.03(-0.37%)
Oct 26, 2022 278.00 283.63 278.00 279.87 1,772,686 -0.74(-0.26%)
Oct 25, 2022 275.49 281.15 275.49 280.61 1,701,510 +5.30(+1.93%)
Oct 24, 2022 272.77 276.94 270.12 275.31 2,201,943 +5.74(+2.13%)
Oct 21, 2022 261.53 269.89 260.68 269.57 3,212,083 +7.79(+2.98%)
Oct 20, 2022 264.28 269.66 260.63 261.78 1,970,077 -2.28(-0.86%)
Oct 19, 2022 262.18 264.68 259.78 264.06 2,412,622 +0.01(+0.00%)
Oct 18, 2022 269.02 269.75 261.96 264.05 2,114,597 +1.83(+0.70%)
Oct 17, 2022 257.91 262.87 257.62 262.22 2,534,752 +9.50(+3.76%)
Oct 14, 2022 261.13 261.79 252.06 252.72 1,723,127 -4.74(-1.84%)
Oct 13, 2022 243.67 259.17 242.95 257.46 3,438,795 +7.39(+2.96%)
Oct 12, 2022 252.38 253.93 249.93 250.07 1,699,358 -1.79(-0.71%)
Oct 11, 2022 255.07 256.17 250.15 251.86 2,271,877 -4.85(-1.89%)
Oct 10, 2022 260.33 260.33 254.80 256.71 1,533,614 -1.85(-0.72%)
Oct 07, 2022 265.30 265.67 257.14 258.56 1,959,916 -9.72(-3.62%)
Oct 06, 2022 272.38 274.49 268.01 268.28 2,347,238 -4.85(-1.78%)
Oct 05, 2022 270.15 275.71 268.39 273.12 1,850,979 +0.03(+0.01%)
Oct 04, 2022 269.20 273.72 268.73 273.10 3,157,697 +9.38(+3.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.